KissMeData/054220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193800	37978497	458	458	458	458	45
3	20241011	193700	37978497	458	458	458	458	0
4	20241011	193600	37978497	458	458	458	458	0
5	20241011	193500	37978497	458	458	458	458	0
6	20241011	193400	37978497	458	458	458	458	0
7	20241011	193300	37978497	458	458	458	458	0
8	20241011	193200	37978497	458	458	458	458	0
9	20241011	193100	37978497	458	458	458	458	0
10	20241011	193000	37978497	458	458	458	458	0
11	20241011	192900	37978497	458	458	458	458	0
12	20241011	192800	37978497	458	458	458	458	0
13	20241011	192700	37978497	458	458	458	458	0
14	20241011	192600	37978497	458	458	458	458	0
15	20241011	192500	37978497	458	458	458	458	0
16	20241011	192400	37978497	458	458	458	458	0
17	20241011	192300	37978497	458	458	458	458	0
18	20241011	192200	37978497	458	458	458	458	0
19	20241011	192100	37978497	458	458	458	458	0
20	20241011	192000	37978497	458	458	458	458	0
21	20241011	191900	37978497	458	458	458	458	0
22	20241011	191800	37978497	458	458	458	458	0
23	20241011	191700	37978497	458	458	458	458	0
24	20241011	191600	37978497	458	458	458	458	0
25	20241011	191500	37978497	458	458	458	458	0
26	20241011	191400	37978497	458	458	458	458	0
27	20241011	191300	37978497	458	458	458	458	0
28	20241011	191200	37978497	458	458	458	458	0
29	20241011	191100	37978497	458	458	458	458	0
30	20241011	191000	37978497	458	458	458	458	0
31	20241011	190900	37978497	458	458	458	458	0
32	20241011	190800	37978497	458	458	458	458	45
33	20241011	190700	37978497	458	458	458	458	0
34	20241011	190600	37978497	458	458	458	458	0
35	20241011	190500	37978497	458	458	458	458	0
36	20241011	190400	37978497	458	458	458	458	0
37	20241011	190300	37978497	458	458	458	458	0
38	20241011	190200	37978497	458	458	458	458	0
39	20241011	190100	37978497	458	458	458	458	0
40	20241011	190000	37978497	458	458	458	458	0
41	20241011	185900	37978497	458	458	458	458	0
42	20241011	185800	37978497	458	458	458	458	0
43	20241011	185700	37978497	458	458	458	458	0
44	20241011	185600	37978497	458	458	458	458	0
45	20241011	185500	37978497	458	458	458	458	0
46	20241011	185400	37978497	458	458	458	458	0
47	20241011	185300	37978497	458	458	458	458	0
48	20241011	185200	37978497	458	458	458	458	0
49	20241011	185100	37978497	458	458	458	458	0
50	20241011	185000	37978497	458	458	458	458	0
51	20241011	184900	37978497	458	458	458	458	0
52	20241011	184800	37978497	458	458	458	458	0
53	20241011	184700	37978497	458	458	458	458	0
54	20241011	184600	37978497	458	458	458	458	0
55	20241011	184500	37978497	458	458	458	458	0
56	20241011	184400	37978497	458	458	458	458	0
57	20241011	184300	37978497	458	458	458	458	0
58	20241011	184200	37978497	458	458	458	458	0
59	20241011	184100	37978497	458	458	458	458	0
60	20241011	184000	37978497	458	458	458	458	0
61	20241011	183900	37978497	458	458	458	458	0
62	20241011	183800	37978497	458	458	458	458	45
63	20241011	183700	37978497	458	458	458	458	0
64	20241011	183600	37978497	458	458	458	458	0
65	20241011	183500	37978497	458	458	458	458	0
66	20241011	183400	37978497	458	458	458	458	0
67	20241011	183300	37978497	458	458	458	458	0
68	20241011	183200	37978497	458	458	458	458	0
69	20241011	183100	37978497	458	458	458	458	0
70	20241011	183000	37978497	458	458	458	458	0
71	20241011	182900	37978497	458	458	458	458	0
72	20241011	182800	37978497	458	458	458	458	0
73	20241011	182700	37978497	458	458	458	458	0
74	20241011	182600	37978497	458	458	458	458	0
75	20241011	182500	37978497	458	458	458	458	0
76	20241011	182400	37978497	458	458	458	458	0
77	20241011	182300	37978497	458	458	458	458	0
78	20241011	182200	37978497	458	458	458	458	0
79	20241011	182100	37978497	458	458	458	458	0
80	20241011	182000	37978497	458	458	458	458	0
81	20241011	181900	37978497	458	458	458	458	0
82	20241011	181800	37978497	458	458	458	458	0
83	20241011	181700	37978497	458	458	458	458	0
84	20241011	181600	37978497	458	458	458	458	0
85	20241011	181500	37978497	458	458	458	458	0
86	20241011	181400	37978497	458	458	458	458	0
87	20241011	181300	37978497	458	458	458	458	0
88	20241011	181200	37978497	458	458	458	458	0
89	20241011	181100	37978497	458	458	458	458	0
90	20241011	181000	37978497	458	458	458	458	0
91	20241011	180900	37978497	458	458	458	458	0
92	20241011	180800	37978497	458	458	458	458	45
93	20241011	180700	37978497	458	458	458	458	0
94	20241011	180600	37978497	458	458	458	458	0
95	20241011	180500	37978497	458	458	458	458	0
96	20241011	180400	37978497	458	458	458	458	0
97	20241011	180300	37978497	458	458	458	458	0
98	20241011	180200	37978497	458	458	458	458	0
99	20241011	180100	37978497	458	458	458	458	0
100	20241011	180000	37978497	458	458	458	458	0
101	20241011	175900	37978497	458	458	458	458	0
102	20241011	175800	37978497	458	458	458	458	0
103	20241011	175700	37978497	458	458	458	458	0
104	20241011	175600	37978497	458	458	458	458	0
105	20241011	175500	37978497	458	458	458	458	0
106	20241011	175400	37978497	458	458	458	458	0
107	20241011	175300	37978497	458	458	458	458	0
108	20241011	175200	37978497	458	458	458	458	0
109	20241011	175100	37978497	458	458	458	458	0
110	20241011	175000	37978497	458	458	458	458	0
111	20241011	174900	37978497	458	458	458	458	0
112	20241011	174800	37978497	458	458	458	458	0
113	20241011	174700	37978497	458	458	458	458	0
114	20241011	174600	37978497	458	458	458	458	0
115	20241011	174500	37978497	458	458	458	458	0
116	20241011	174400	37978497	458	458	458	458	0
117	20241011	174300	37978497	458	458	458	458	0
118	20241011	174200	37978497	458	458	458	458	0
119	20241011	174100	37978497	458	458	458	458	0
120	20241011	174000	37978497	458	458	458	458	0
121	20241011	173900	37978497	458	458	458	458	0
122	20241011	173800	37978497	458	458	458	458	45
123	20241011	173700	37978497	458	458	458	458	0
124	20241011	173600	37978497	458	458	458	458	0
125	20241011	173500	37978497	458	458	458	458	0
126	20241011	173400	37978497	458	458	458	458	0
127	20241011	173300	37978497	458	458	458	458	0
128	20241011	173200	37978497	458	458	458	458	0
129	20241011	173100	37978497	458	458	458	458	0
130	20241011	173000	37978497	458	458	458	458	0
131	20241011	172900	37978497	458	458	458	458	0
132	20241011	172800	37978497	458	458	458	458	0
133	20241011	172700	37978497	458	458	458	458	0
134	20241011	172600	37978497	458	458	458	458	0
135	20241011	172500	37978497	458	458	458	458	0
136	20241011	172400	37978497	458	458	458	458	0
137	20241011	172300	37978497	458	458	458	458	0
138	20241011	172200	37978497	458	458	458	458	0
139	20241011	172100	37978497	458	458	458	458	0
140	20241011	172000	37978497	458	458	458	458	0
141	20241011	171900	37978497	458	458	458	458	0
142	20241011	171800	37978497	458	458	458	458	0
143	20241011	171700	37978497	458	458	458	458	0
144	20241011	171600	37978497	458	458	458	458	0
145	20241011	171500	37978497	458	458	458	458	0
146	20241011	171400	37978497	458	458	458	458	0
147	20241011	171300	37978497	458	458	458	458	0
148	20241011	171200	37978497	458	458	458	458	0
149	20241011	171100	37978497	458	458	458	458	0
150	20241011	171000	37978497	458	458	458	458	0
151	20241011	170900	37978497	458	458	458	458	0
152	20241011	170800	37978497	458	458	458	458	45
153	20241011	170700	37978497	458	458	458	458	0
154	20241011	170600	37978497	458	458	458	458	0
155	20241011	170500	37978497	458	458	458	458	0
156	20241011	170400	37978497	458	458	458	458	0
157	20241011	170300	37978497	458	458	458	458	0
158	20241011	170200	37978497	458	458	458	458	0
159	20241011	170100	37978497	458	458	458	458	0
160	20241011	170000	37978497	458	458	458	458	0
161	20241011	165900	37978497	458	458	458	458	0
162	20241011	165800	37978497	458	458	458	458	0
163	20241011	165700	37978497	458	458	458	458	0
164	20241011	165600	37978497	458	458	458	458	0
165	20241011	165500	37978497	458	458	458	458	0
166	20241011	165400	37978497	458	458	458	458	0
167	20241011	165300	37978497	458	458	458	458	0
168	20241011	165200	37978497	458	458	458	458	0
169	20241011	165100	37978497	458	458	458	458	0
170	20241011	165000	37978497	458	458	458	458	0
171	20241011	164900	37978497	458	458	458	458	0
172	20241011	164800	37978497	458	458	458	458	0
173	20241011	164700	37978497	458	458	458	458	0
174	20241011	164600	37978497	458	458	458	458	0
175	20241011	164500	37978497	458	458	458	458	0
176	20241011	164400	37978497	458	458	458	458	0
177	20241011	164300	37978497	458	458	458	458	0
178	20241011	164200	37978497	458	458	458	458	0
179	20241011	164100	37978497	458	458	458	458	0
180	20241011	164000	37978497	458	458	458	458	0
181	20241011	163900	37978497	458	458	458	458	0
182	20241011	163800	37978497	458	458	458	458	45
183	20241011	163700	37978497	458	458	458	458	0
184	20241011	163600	37978497	458	458	458	458	0
185	20241011	163500	37978497	458	458	458	458	0
186	20241011	163400	37978497	458	458	458	458	0
187	20241011	163300	37978497	458	458	458	458	0
188	20241011	163200	37978497	458	458	458	458	0
189	20241011	163100	37978497	458	458	458	458	0
190	20241011	163000	37978497	458	458	458	458	0
191	20241011	162900	37978497	458	458	458	458	0
192	20241011	162800	37978497	458	458	458	458	0
193	20241011	162700	37978497	458	458	458	458	0
194	20241011	162600	37978497	458	458	458	458	0
195	20241011	162500	37978497	458	458	458	458	0
196	20241011	162400	37978497	458	458	458	458	0
197	20241011	162300	37978497	458	458	458	458	0
198	20241011	162200	37978497	458	458	458	458	0
199	20241011	162100	37978497	458	458	458	458	0
200	20241011	162000	37978497	458	458	458	458	0
201	20241011	161900	37978497	458	458	458	458	0
202	20241011	161800	37978497	458	458	458	458	0
203	20241011	161700	37978497	458	458	458	458	0
204	20241011	161600	37978497	458	458	458	458	0
205	20241011	161500	37978497	458	458	458	458	0
206	20241011	161400	37978497	458	458	458	458	0
207	20241011	161300	37978497	458	458	458	458	0
208	20241011	161200	37978497	458	458	458	458	0
209	20241011	161100	37978497	458	458	458	458	0
210	20241011	161000	37978497	458	458	458	458	0
211	20241011	160900	37978497	458	458	458	458	0
212	20241011	160800	37978497	458	458	458	458	45
213	20241011	160700	37978497	458	458	458	458	0
214	20241011	160600	37978497	458	458	458	458	0
215	20241011	160500	37978497	458	458	458	458	0
216	20241011	160400	37978497	458	458	458	458	0
217	20241011	160300	37978497	458	458	458	458	0
218	20241011	160200	37978497	458	458	458	458	0
219	20241011	160100	37978497	458	458	458	458	0
220	20241011	160000	37978497	458	458	458	458	0
221	20241011	155900	37978497	458	458	458	458	0
222	20241011	155800	37978497	458	458	458	458	0
223	20241011	155700	37978497	458	458	458	458	0
224	20241011	155600	37978497	458	458	458	458	0
225	20241011	155500	37978497	458	458	458	458	0
226	20241011	155400	37978497	458	458	458	458	0
227	20241011	155300	37978497	458	458	458	458	0
228	20241011	155200	37978497	458	458	458	458	0
229	20241011	155100	37978497	458	458	458	458	0
230	20241011	155000	37978497	458	458	458	458	0
231	20241011	154900	37978497	458	458	458	458	0
232	20241011	154800	37978497	458	458	458	458	0
233	20241011	154700	37978497	458	458	458	458	0
234	20241011	154600	37978497	458	458	458	458	0
235	20241011	154500	37978497	458	458	458	458	0
236	20241011	154400	37978497	458	458	458	458	0
237	20241011	154300	37978497	458	458	458	458	0
238	20241011	154200	37978497	458	458	458	458	0
239	20241011	154100	37978497	458	458	458	458	0
240	20241011	154000	37978497	458	458	458	458	0
241	20241011	153900	37978497	458	458	458	458	0
242	20241011	153800	37978497	458	458	458	458	45
243	20241011	153700	37978497	458	458	458	458	0
244	20241011	153600	37978497	458	458	458	458	0
245	20241011	153500	37978497	458	458	458	458	0
246	20241011	153400	37978497	458	458	458	458	0
247	20241011	153300	37978497	458	458	458	458	0
248	20241011	153200	37978497	458	458	458	458	0
249	20241011	153100	37978497	458	458	458	458	0
250	20241011	153000	37978497	458	458	458	458	45
251	20241011	152900	37957887	457	457	457	457	0
252	20241011	152800	37957887	457	457	457	457	0
253	20241011	152700	37957887	457	457	457	457	0
254	20241011	152600	37957887	457	457	457	457	0
255	20241011	152500	37957887	457	457	457	457	0
256	20241011	152400	37957887	457	457	457	457	0
257	20241011	152300	37957887	457	457	457	457	0
258	20241011	152200	37957887	457	457	457	457	0
259	20241011	152100	37957887	457	457	457	457	0
260	20241011	152000	37957887	457	457	457	457	0
261	20241011	151900	37957887	457	457	457	457	2098
262	20241011	151800	36999101	457	457	458	457	343
263	20241011	151700	36842138	458	458	458	458	300
264	20241011	151600	36704738	458	457	458	457	2930
265	20241011	151500	35363604	457	458	458	457	203
266	20241011	151400	35270733	458	458	458	457	1312
267	20241011	151300	34669900	458	457	458	457	68
268	20241011	151200	34638820	458	458	458	457	68
269	20241011	151100	34607740	458	458	458	458	1518
270	20241011	151000	33912496	459	458	459	458	137
271	20241011	150900	33849749	459	459	459	459	4
272	20241011	150800	33847913	460	460	460	460	0
273	20241011	150700	33847913	460	459	460	459	2
274	20241011	150600	33846994	459	459	459	459	201
275	20241011	150500	33754735	459	459	459	459	2
276	20241011	150400	33753817	459	459	459	459	1
277	20241011	150300	33753358	460	459	460	459	221
278	20241011	150200	33651872	459	459	459	459	10
279	20241011	150100	33647282	459	459	459	459	0
280	20241011	150000	33647282	459	459	459	459	100
281	20241011	145900	33601382	459	459	460	459	227
282	20241011	145800	33497162	459	459	459	459	0
283	20241011	145700	33497162	459	459	459	459	101
284	20241011	145600	33450803	459	459	459	459	0
285	20241011	145500	33450803	459	459	459	459	100
286	20241011	145400	33404903	460	460	460	460	189
287	20241011	145300	33317963	460	459	460	459	222
288	20241011	145200	33216044	459	459	459	459	1
289	20241011	145100	33215585	460	459	460	459	322
290	20241011	145000	33067754	459	459	459	459	139
291	20241011	144900	33003953	459	459	459	459	173
292	20241011	144800	32924546	461	461	461	461	0
293	20241011	144700	32924546	461	461	461	461	0
294	20241011	144600	32924546	461	461	461	461	0
295	20241011	144500	32924546	461	461	461	461	0
296	20241011	144400	32924546	461	461	461	461	0
297	20241011	144300	32924546	461	461	461	461	0
298	20241011	144200	32924546	461	461	461	461	0
299	20241011	144100	32924546	461	461	461	461	0
300	20241011	144000	32924546	461	461	461	461	0
301	20241011	143900	32924546	461	461	461	461	0
302	20241011	143800	32924546	461	461	461	461	0
303	20241011	143700	32924546	461	461	461	461	0
304	20241011	143600	32924546	461	461	461	461	0
305	20241011	143500	32924546	461	461	461	461	0
306	20241011	143400	32924546	461	461	461	461	0
307	20241011	143300	32924546	461	458	461	458	6
308	20241011	143200	32921795	458	458	458	458	0
309	20241011	143100	32921795	458	458	458	458	0
310	20241011	143000	32921795	458	458	458	458	0
311	20241011	142900	32921795	458	458	458	458	0
312	20241011	142800	32921795	458	458	458	458	1500
313	20241011	142700	32234795	459	459	459	459	0
314	20241011	142600	32234795	459	459	459	459	0
315	20241011	142500	32234795	459	459	459	459	0
316	20241011	142400	32234795	459	459	459	459	0
317	20241011	142300	32234795	459	459	459	459	201
318	20241011	142200	32142536	461	461	461	461	0
319	20241011	142100	32142536	461	461	461	461	0
320	20241011	142000	32142536	461	461	461	461	0
321	20241011	141900	32142536	461	461	461	461	0
322	20241011	141800	32142536	461	461	461	461	0
323	20241011	141700	32142536	461	461	461	461	0
324	20241011	141600	32142536	461	461	461	461	0
325	20241011	141500	32142536	461	461	461	461	3213
326	20241011	141400	30661343	461	461	461	461	0
327	20241011	141300	30661343	461	461	461	461	110
328	20241011	141200	30610633	460	460	460	460	0
329	20241011	141100	30610633	460	460	460	460	4505
330	20241011	141000	28538333	461	461	461	461	0
331	20241011	140900	28538333	461	461	461	461	0
332	20241011	140800	28538333	461	461	461	461	270
333	20241011	140700	28413863	462	462	462	462	0
334	20241011	140600	28413863	462	462	462	462	0
335	20241011	140500	28413863	462	462	462	462	0
336	20241011	140400	28413863	462	462	462	462	0
337	20241011	140300	28413863	462	462	462	462	0
338	20241011	140200	28413863	462	462	462	462	0
339	20241011	140100	28413863	462	462	462	462	0
340	20241011	140000	28413863	462	462	462	462	0
341	20241011	135900	28413863	462	462	462	462	0
342	20241011	135800	28413863	462	462	462	462	0
343	20241011	135700	28413863	462	462	462	462	0
344	20241011	135600	28413863	462	462	462	462	0
345	20241011	135500	28413863	462	462	462	462	2
346	20241011	135400	28412939	462	462	462	462	5
347	20241011	135300	28410629	462	460	462	460	1864
348	20241011	135200	27552931	460	460	460	460	0
349	20241011	135100	27552931	460	460	460	460	0
350	20241011	135000	27552931	460	459	460	459	240
351	20241011	134900	27442747	459	459	459	459	0
352	20241011	134800	27442747	459	459	459	459	0
353	20241011	134700	27442747	459	459	459	459	0
354	20241011	134600	27442747	459	459	459	459	0
355	20241011	134500	27442747	459	459	459	459	11
356	20241011	134400	27437698	460	460	460	460	0
357	20241011	134300	27437698	460	459	460	459	122
358	20241011	134200	27381687	460	460	460	460	0
359	20241011	134100	27381687	460	460	460	460	0
360	20241011	134000	27381687	460	460	460	460	0
361	20241011	133900	27381687	460	460	460	460	0
362	20241011	133800	27381687	460	460	460	460	0
363	20241011	133700	27381687	460	460	460	460	0
364	20241011	133600	27381687	460	460	460	460	0
365	20241011	133500	27381687	460	460	460	460	0
366	20241011	133400	27381687	460	459	460	459	110
367	20241011	133300	27331187	459	459	459	459	0
368	20241011	133200	27331187	459	459	459	459	0
369	20241011	133100	27331187	459	459	459	459	0
370	20241011	133000	27331187	459	459	459	459	0
371	20241011	132900	27331187	459	459	459	459	0
372	20241011	132800	27331187	459	459	459	459	0
373	20241011	132700	27331187	459	459	459	459	0
374	20241011	132600	27331187	459	459	459	459	0
375	20241011	132500	27331187	459	459	459	459	0
376	20241011	132400	27331187	459	459	459	459	0
377	20241011	132300	27331187	459	459	459	459	0
378	20241011	132200	27331187	459	459	459	459	0
379	20241011	132100	27331187	459	459	459	459	0
380	20241011	132000	27331187	459	459	459	459	0
381	20241011	131900	27331187	459	459	459	459	1
382	20241011	131800	27330728	459	459	459	459	1
383	20241011	131700	27330269	459	459	459	459	0
384	20241011	131600	27330269	459	459	459	459	0
385	20241011	131500	27330269	459	459	459	459	0
386	20241011	131400	27330269	459	459	459	459	0
387	20241011	131300	27330269	459	459	459	459	0
388	20241011	131200	27330269	459	459	459	459	0
389	20241011	131100	27330269	459	459	459	459	0
390	20241011	131000	27330269	459	459	459	459	0
391	20241011	130900	27330269	459	459	459	459	0
392	20241011	130800	27330269	459	459	459	459	1
393	20241011	130700	27329810	459	459	459	459	2
394	20241011	130600	27328892	458	458	458	458	100
395	20241011	130500	27283092	459	459	459	459	0
396	20241011	130400	27283092	459	459	459	459	765
397	20241011	130300	26931957	460	458	460	458	784
398	20241011	130200	26572869	460	460	460	460	0
399	20241011	130100	26572869	460	460	460	460	1
400	20241011	130000	26572409	459	459	459	459	3
401	20241011	125900	26571032	460	460	460	460	0
402	20241011	125800	26571032	460	460	460	460	0
403	20241011	125700	26571032	460	460	460	460	0
404	20241011	125600	26571032	460	460	460	460	0
405	20241011	125500	26571032	460	460	460	460	0
406	20241011	125400	26571032	460	460	460	460	1
407	20241011	125300	26570572	460	460	460	460	63
408	20241011	125200	26541592	459	459	459	459	0
409	20241011	125100	26541592	459	459	459	459	0
410	20241011	125000	26541592	459	459	459	459	0
411	20241011	124900	26541592	459	459	459	459	0
412	20241011	124800	26541592	459	459	459	459	0
413	20241011	124700	26541592	459	459	459	459	0
414	20241011	124600	26541592	459	458	459	458	1043
415	20241011	124500	26063857	459	459	459	459	7
416	20241011	124400	26060644	459	459	459	459	0
417	20241011	124300	26060644	459	459	459	459	0
418	20241011	124200	26060644	459	459	459	459	235
419	20241011	124100	25952779	459	459	459	459	0
420	20241011	124000	25952779	459	459	459	459	0
421	20241011	123900	25952779	459	459	459	459	0
422	20241011	123800	25952779	459	459	459	459	100
423	20241011	123700	25906879	459	459	459	459	16
424	20241011	123600	25899535	459	459	459	459	1
425	20241011	123500	25899076	460	460	460	460	0
426	20241011	123400	25899076	460	460	460	460	0
427	20241011	123300	25899076	460	460	460	460	0
428	20241011	123200	25899076	460	460	460	460	0
429	20241011	123100	25899076	460	460	460	460	20
430	20241011	123000	25889876	458	458	458	458	0
431	20241011	122900	25889876	458	458	458	458	0
432	20241011	122800	25889876	458	458	458	458	0
433	20241011	122700	25889876	458	458	458	458	421
434	20241011	122600	25697058	460	460	460	460	1
435	20241011	122500	25696598	458	458	458	458	1001
436	20241011	122400	25238140	458	458	458	458	0
437	20241011	122300	25238140	458	459	459	458	11667
438	20241011	122200	19894366	459	459	459	459	0
439	20241011	122100	19894366	459	459	459	459	0
440	20241011	122000	19894366	459	459	459	459	700
441	20241011	121900	19573066	459	459	459	459	1000
442	20241011	121800	19114066	459	461	461	459	5000
443	20241011	121700	16814382	462	462	462	462	0
444	20241011	121600	16814382	462	462	462	462	0
445	20241011	121500	16814382	462	462	462	462	0
446	20241011	121400	16814382	462	462	462	462	0
447	20241011	121300	16814382	462	462	462	462	0
448	20241011	121200	16814382	462	462	462	462	1
449	20241011	121100	16813920	462	462	462	462	0
450	20241011	121000	16813920	462	462	462	462	0
451	20241011	120900	16813920	462	462	462	462	0
452	20241011	120800	16813920	462	462	462	462	0
453	20241011	120700	16813920	462	462	462	462	0
454	20241011	120600	16813920	462	462	462	462	0
455	20241011	120500	16813920	462	462	462	462	0
456	20241011	120400	16813920	462	462	462	462	0
457	20241011	120300	16813920	462	462	462	462	0
458	20241011	120200	16813920	462	462	462	462	0
459	20241011	120100	16813920	462	462	462	462	0
460	20241011	120000	16813920	462	462	462	462	0
461	20241011	115900	16813920	462	462	462	462	0
462	20241011	115800	16813920	462	462	462	462	0
463	20241011	115700	16813920	462	461	462	461	2
464	20241011	115600	16812997	459	459	459	459	0
465	20241011	115500	16812997	459	460	460	459	300
466	20241011	115400	16675296	461	461	461	461	0
467	20241011	115300	16675296	461	461	461	461	1
468	20241011	115200	16674835	461	461	461	461	0
469	20241011	115100	16674835	461	461	461	461	0
470	20241011	115000	16674835	461	461	461	461	0
471	20241011	114900	16674835	461	461	461	461	0
472	20241011	114800	16674835	461	461	461	461	0
473	20241011	114700	16674835	461	461	461	461	0
474	20241011	114600	16674835	461	461	461	461	268
475	20241011	114500	16551287	461	461	461	461	0
476	20241011	114400	16551287	461	461	461	461	0
477	20241011	114300	16551287	461	461	461	461	0
478	20241011	114200	16551287	461	461	461	461	5000
479	20241011	114100	14246287	461	461	461	461	0
480	20241011	114000	14246287	461	461	461	461	0
481	20241011	113900	14246287	461	461	461	461	0
482	20241011	113800	14246287	461	461	461	461	0
483	20241011	113700	14246287	461	461	461	461	0
484	20241011	113600	14246287	461	461	461	461	0
485	20241011	113500	14246287	461	461	461	461	0
486	20241011	113400	14246287	461	461	461	461	0
487	20241011	113300	14246287	461	461	461	461	0
488	20241011	113200	14246287	461	461	461	461	0
489	20241011	113100	14246287	461	461	461	461	100
490	20241011	113000	14200187	461	461	461	461	0
491	20241011	112900	14200187	461	461	461	461	0
492	20241011	112800	14200187	461	461	461	461	0
493	20241011	112700	14200187	461	461	461	461	0
494	20241011	112600	14200187	461	461	461	461	0
495	20241011	112500	14200187	461	461	461	461	0
496	20241011	112400	14200187	461	461	461	461	1
497	20241011	112300	14199726	458	459	459	458	4495
498	20241011	112200	12138103	461	461	461	461	5000
499	20241011	112100	9833103	461	461	461	461	0
500	20241011	112000	9833103	461	461	461	461	0
501	20241011	111900	9833103	461	461	461	461	0
502	20241011	111800	9833103	461	461	461	461	0
503	20241011	111700	9833103	461	461	461	461	0
504	20241011	111600	9833103	461	461	461	461	0
505	20241011	111500	9833103	461	461	461	461	0
506	20241011	111400	9833103	461	461	461	461	0
507	20241011	111300	9833103	461	461	461	461	0
508	20241011	111200	9833103	461	461	461	461	0
509	20241011	111100	9833103	461	461	461	461	40
510	20241011	111000	9814663	461	461	461	461	0
511	20241011	110900	9814663	461	461	461	461	0
512	20241011	110800	9814663	461	461	461	461	0
513	20241011	110700	9814663	461	461	461	461	0
514	20241011	110600	9814663	461	461	461	461	0
515	20241011	110500	9814663	461	461	461	461	0
516	20241011	110400	9814663	461	461	461	461	0
517	20241011	110300	9814663	461	461	461	461	0
518	20241011	110200	9814663	461	461	461	461	0
519	20241011	110100	9814663	461	459	461	459	111
520	20241011	110000	9763672	461	461	461	461	10
521	20241011	105900	9759062	461	461	461	461	0
522	20241011	105800	9759062	461	461	461	461	0
523	20241011	105700	9759062	461	461	461	461	0
524	20241011	105600	9759062	461	461	461	461	0
525	20241011	105500	9759062	461	461	461	461	265
526	20241011	105400	9636897	461	461	461	461	0
527	20241011	105300	9636897	461	460	461	460	3
528	20241011	105200	9635516	458	458	458	458	0
529	20241011	105100	9635516	458	458	458	458	0
530	20241011	105000	9635516	458	458	458	458	0
531	20241011	104900	9635516	458	458	458	458	0
532	20241011	104800	9635516	458	458	458	458	0
533	20241011	104700	9635516	458	458	458	458	0
534	20241011	104600	9635516	458	458	458	458	0
535	20241011	104500	9635516	458	458	458	458	0
536	20241011	104400	9635516	458	459	461	458	4
537	20241011	104300	9633677	461	461	461	461	0
538	20241011	104200	9633677	461	461	461	461	0
539	20241011	104100	9633677	461	461	461	461	0
540	20241011	104000	9633677	461	461	461	461	0
541	20241011	103900	9633677	461	461	461	461	0
542	20241011	103800	9633677	461	460	461	458	1923
543	20241011	103700	8750398	462	462	462	462	0
544	20241011	103600	8750398	462	462	462	462	0
545	20241011	103500	8750398	462	462	462	462	0
546	20241011	103400	8750398	462	462	462	462	0
547	20241011	103300	8750398	462	462	462	462	0
548	20241011	103200	8750398	462	462	462	462	0
549	20241011	103100	8750398	462	462	462	462	0
550	20241011	103000	8750398	462	462	462	462	0
551	20241011	102900	8750398	462	462	462	462	0
552	20241011	102800	8750398	462	462	462	462	0
553	20241011	102700	8750398	462	462	462	462	0
554	20241011	102600	8750398	462	462	462	462	0
555	20241011	102500	8750398	462	462	462	462	0
556	20241011	102400	8750398	462	462	462	462	0
557	20241011	102300	8750398	462	462	462	462	0
558	20241011	102200	8750398	462	462	462	462	0
559	20241011	102100	8750398	462	462	462	462	0
560	20241011	102000	8750398	462	462	462	462	0
561	20241011	101900	8750398	462	462	462	462	0
562	20241011	101800	8750398	462	462	462	462	0
563	20241011	101700	8750398	462	462	462	462	0
564	20241011	101600	8750398	462	462	462	462	0
565	20241011	101500	8750398	462	462	462	462	0
566	20241011	101400	8750398	462	460	462	460	27
567	20241011	101300	8737974	460	460	460	460	0
568	20241011	101200	8737974	460	460	460	460	0
569	20241011	101100	8737974	460	460	460	460	2
570	20241011	101000	8737054	462	462	462	462	0
571	20241011	100900	8737054	462	462	462	462	0
572	20241011	100800	8737054	462	462	462	462	0
573	20241011	100700	8737054	462	462	462	462	0
574	20241011	100600	8737054	462	462	462	462	0
575	20241011	100500	8737054	462	462	462	462	0
576	20241011	100400	8737054	462	462	462	462	0
577	20241011	100300	8737054	462	462	463	462	739
578	20241011	100200	8395635	462	462	462	462	7
579	20241011	100100	8392401	463	463	463	463	20
580	20241011	100000	8383141	463	463	463	463	0
581	20241011	095900	8383141	463	463	463	463	0
582	20241011	095800	8383141	463	463	463	463	0
583	20241011	095700	8383141	463	463	463	463	0
584	20241011	095600	8383141	463	463	463	463	0
585	20241011	095500	8383141	463	463	463	463	0
586	20241011	095400	8383141	463	463	463	463	0
587	20241011	095300	8383141	463	463	463	463	0
588	20241011	095200	8383141	463	463	463	463	0
589	20241011	095100	8383141	463	462	463	459	652
590	20241011	095000	8083837	463	463	463	463	10
591	20241011	094900	8079207	463	463	463	458	783
592	20241011	094800	7719023	464	464	464	464	0
593	20241011	094700	7719023	464	464	464	464	2
594	20241011	094600	7718095	463	464	464	463	556
595	20241011	094500	7460167	463	463	464	463	1672
596	20241011	094400	6685067	463	463	463	463	0
597	20241011	094300	6685067	463	463	463	463	4
598	20241011	094200	6683215	463	463	463	463	48
599	20241011	094100	6660991	463	463	463	463	2
600	20241011	094000	6660065	463	463	463	463	0
601	20241011	093900	6660065	463	463	463	463	0
602	20241011	093800	6660065	463	463	463	463	0
603	20241011	093700	6660065	463	463	463	463	0
604	20241011	093600	6660065	463	463	463	463	0
605	20241011	093500	6660065	463	463	463	463	1
606	20241011	093400	6659602	463	463	463	463	0
607	20241011	093300	6659602	463	463	463	463	0
608	20241011	093200	6659602	463	463	463	463	20
609	20241011	093100	6650342	463	463	463	463	0
610	20241011	093000	6650342	463	463	463	463	0
611	20241011	092900	6650342	463	463	463	463	0
612	20241011	092800	6650342	463	463	463	463	0
613	20241011	092700	6650342	463	463	463	463	300
614	20241011	092600	6511442	463	462	463	462	55
615	20241011	092500	6486031	462	462	462	462	0
616	20241011	092400	6486031	462	462	462	462	0
617	20241011	092300	6486031	462	462	462	462	0
618	20241011	092200	6486031	462	462	462	462	756
619	20241011	092100	6136759	462	462	462	462	0
620	20241011	092000	6136759	462	462	462	462	130
621	20241011	091900	6076699	462	462	462	462	0
622	20241011	091800	6076699	462	462	462	462	0
623	20241011	091700	6076699	462	462	462	462	0
624	20241011	091600	6076699	462	462	462	462	0
625	20241011	091500	6076699	462	462	462	462	0
626	20241011	091400	6076699	462	462	462	462	0
627	20241011	091300	6076699	462	462	462	462	0
628	20241011	091200	6076699	462	462	462	462	0
629	20241011	091100	6076699	462	462	462	462	0
630	20241011	091000	6076699	462	462	462	462	0
631	20241011	090900	6076699	462	460	462	460	948
632	20241011	090800	5640615	458	459	459	458	25
633	20241011	090700	5629158	457	457	457	457	791
634	20241011	090600	5267671	460	460	460	460	0
635	20241011	090500	5267671	460	460	460	460	0
636	20241011	090400	5267671	460	460	460	460	0
637	20241011	090300	5267671	460	460	460	460	103
638	20241011	090200	5220291	460	459	460	459	5
639	20241011	090100	5217994	458	458	458	458	94
640	20241011	090000	5174942	458	458	458	458	11299